Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	47.23	48.13	47.01	48.05	48.05	1.20%	753,302
Feb 26, 2026	47.94	48.02	47.00	47.48	47.48	-0.81%	809,015
Feb 25, 2026	48.74	48.74	47.16	47.87	47.87	-1.18%	658,979
Feb 24, 2026	48.44	48.98	48.26	48.44	48.44	0.23%	1,061,234
Feb 23, 2026	47.92	48.41	47.52	48.33	48.33	-0.19%	635,860
Feb 20, 2026	48.00	48.45	47.68	48.42	48.42	0.94%	1,071,538
Feb 19, 2026	48.11	48.48	47.47	47.97	47.97	-0.54%	930,387
Feb 18, 2026	48.33	48.54	47.98	48.23	48.23	-0.02%	1,288,356
Feb 17, 2026	48.76	49.09	48.20	48.24	48.24	-0.84%	1,207,700
Feb 13, 2026	48.51	49.41	48.51	48.65	48.65	0.02%	1,270,040
Feb 12, 2026	48.50	49.38	48.50	48.64	48.64	0.33%	1,124,470
Feb 11, 2026	48.85	49.28	48.25	48.48	48.48	-0.62%	1,299,489
Feb 10, 2026	48.85	49.34	48.62	48.78	48.78	0.21%	1,475,438
Feb 9, 2026	48.72	48.95	48.14	48.68	48.68	-0.43%	991,127
Feb 6, 2026	49.16	49.55	48.85	48.89	48.89	0.04%	1,658,691
Feb 5, 2026	48.00	49.18	47.80	48.87	48.87	1.88%	1,911,272
Feb 4, 2026	45.39	47.99	44.96	47.97	47.97	9.62%	2,346,209
Feb 3, 2026	43.31	44.34	43.21	43.76	43.76	1.32%	1,165,439
Feb 2, 2026	42.96	43.68	42.95	43.19	43.19	0.09%	883,904
Jan 30, 2026	42.50	43.31	42.18	43.15	43.15	1.03%	1,376,763
Jan 29, 2026	42.86	42.99	41.98	42.71	42.71	0.78%	866,914
Jan 28, 2026	42.62	43.04	42.17	42.38	42.38	-0.63%	754,324
Jan 27, 2026	42.99	43.28	42.35	42.65	42.65	-1.39%	690,843
Jan 26, 2026	43.29	43.75	43.15	43.25	43.25	-0.28%	771,439
Jan 23, 2026	43.14	43.43	42.87	43.37	43.37	0.49%	692,846
Jan 22, 2026	42.81	43.26	42.58	43.16	43.16	0.91%	783,262
Jan 21, 2026	42.32	42.87	41.79	42.77	42.77	1.71%	754,061
Jan 20, 2026	42.44	42.64	41.97	42.05	42.05	-1.89%	631,535
Jan 16, 2026	42.67	42.93	42.41	42.86	42.86	0.26%	538,522
Jan 15, 2026	42.21	42.84	41.77	42.75	42.75	-0.28%	794,026
Jan 14, 2026	42.49	43.09	42.47	42.87	42.87	0.94%	723,565
Jan 13, 2026	43.12	43.36	42.36	42.47	42.47	-1.32%	841,066
Jan 12, 2026	43.72	43.72	42.40	43.04	43.04	0.73%	931,911
Jan 9, 2026	41.95	42.80	41.71	42.73	42.73	1.54%	816,040
Jan 8, 2026	40.46	42.13	40.45	42.08	42.08	3.31%	1,170,621
Jan 7, 2026	42.10	42.55	40.43	40.73	40.73	-2.84%	1,160,520
Jan 6, 2026	41.37	42.00	41.33	41.92	41.92	0.91%	1,001,804
Jan 5, 2026	41.08	41.95	40.83	41.54	41.54	0.70%	944,317
Jan 2, 2026	40.43	41.43	40.16	41.25	41.25	2.18%	710,684
Dec 31, 2025	40.55	40.80	40.34	40.37	40.37	-0.69%	643,249
Dec 30, 2025	40.90	41.13	40.58	40.65	40.65	-0.85%	648,324
Dec 29, 2025	40.85	41.16	40.50	41.00	41.00	0.32%	1,034,465
Dec 26, 2025	40.62	41.05	40.62	40.87	40.87	0.10%	377,475
Dec 24, 2025	40.64	40.88	40.55	40.83	40.83	0.37%	260,900
Dec 23, 2025	41.05	41.05	40.43	40.68	40.68	-0.71%	991,898
Dec 22, 2025	40.76	41.30	40.67	40.97	40.97	0.29%	545,142
Dec 19, 2025	41.08	41.23	40.82	40.85	40.85	-0.83%	1,103,282
Dec 18, 2025	41.03	41.79	41.01	41.19	41.19	0.37%	778,279
Dec 17, 2025	40.48	41.29	40.48	41.04	41.04	1.13%	841,008
Dec 16, 2025	40.57	40.65	39.98	40.58	40.58	0.45%	810,295